Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Aroundtown S.A (AT1)
Aroundtown S.A (AT1) Historical

AT1 Aroundtown S.A

2.127

-0.099 (-4.45%)

Jul 15 2024 - Closed

Realtime Data

AT1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	2.147	-0.07	-3.33%	2.22	2.22	2.113	170,352
Jul 12 2024	2.221	0.00	0.09%	2.21	2.276	2.202	374,726
Jul 11 2024	2.219	0.10	4.67%	2.143	2.229	2.121	432,931
Jul 10 2024	2.12	0.11	5.26%	1.9805	2.157	1.9805	395,377
Jul 09 2024	2.014	0.01	0.30%	1.9805	2.03	1.9805	74,215
Jul 08 2024	2.008	-0.03	-1.52%	2.039	2.039	1.9805	85,669
Jul 05 2024	2.039	0.06	2.85%	1.9855	2.039	1.9855	122,552
Jul 04 2024	1.9825	0.07	3.88%	1.9215	2.039	1.9215	343,577
Jul 03 2024	1.9085	0.03	1.60%	1.9045	1.94	1.874	129,337
Jul 02 2024	1.8785	-0.09	-4.47%	1.924	1.9415	1.8755	194,705
Jul 01 2024	1.9665	0.02	0.85%	1.9845	2.021	1.9355	106,869
Jun 28 2024	1.95	0.01	0.75%	1.9395	1.9715	1.926	252,682
Jun 27 2024	1.9355	0.07	3.84%	1.8565	1.9395	1.8525	235,791
Jun 26 2024	1.864	-0.02	-1.14%	1.8855	1.905	1.797	264,087
Jun 25 2024	1.8855	-0.03	-1.62%	1.9445	1.9445	1.8855	140,939
Jun 24 2024	1.9165	0.03	1.54%	1.9145	1.9605	1.8955	92,218
Jun 21 2024	1.8875	-0.06	-3.08%	1.9445	1.9445	1.8865	92,533
Jun 20 2024	1.9475	0.04	2.26%	1.8765	1.9475	1.8695	86,334
Jun 19 2024	1.9045	-0.01	-0.29%	1.92	1.932	1.8755	77,623
Jun 18 2024	1.91	-0.01	-0.49%	1.9105	1.9465	1.90	659,346
Jun 17 2024	1.9195	-0.02	-0.98%	1.9125	1.94	1.892	84,870
Jun 14 2024	1.9385	0.01	0.41%	1.9445	1.9445	1.90	207,851
Jun 13 2024	1.9305	-0.06	-3.01%	1.9995	2.004	1.9205	140,903
Jun 12 2024	1.9905	0.04	2.10%	1.9345	2.01	1.905	264,706
Jun 11 2024	1.9495	0.00	-0.23%	1.9585	1.9845	1.9105	221,996
Jun 10 2024	1.954	-0.08	-3.79%	1.981	1.998	1.954	46,795
Jun 07 2024	2.031	-0.07	-3.33%	2.094	2.094	2.01	470,800
Jun 06 2024	2.101	-0.13	-5.74%	2.235	2.282	2.055	554,078
Jun 05 2024	2.229	0.05	2.20%	2.211	2.242	2.189	152,874
Jun 04 2024	2.181	-0.01	-0.55%	2.202	2.235	2.17	199,765
Jun 03 2024	2.193	0.04	1.62%	2.162	2.25	2.156	539,291
May 31 2024	2.158	0.07	3.40%	2.119	2.196	2.097	206,333
May 30 2024	2.087	0.01	0.38%	2.046	2.123	2.046	221,517
May 29 2024	2.079	-0.12	-5.24%	2.22	2.22	2.025	436,639
May 28 2024	2.194	0.07	3.20%	2.119	2.204	2.101	335,642
May 27 2024	2.126	0.05	2.21%	2.064	2.127	2.06	273,954
May 24 2024	2.08	0.01	0.48%	2.071	2.103	2.039	268,250
May 23 2024	2.07	-0.08	-3.77%	2.166	2.198	2.067	305,209
May 22 2024	2.151	-0.02	-0.92%	2.20	2.20	2.141	159,572
May 21 2024	2.171	-0.03	-1.27%	2.165	2.208	2.14	244,797
May 20 2024	2.199	0.01	0.55%	2.203	2.203	2.137	180,843
May 17 2024	2.187	-0.04	-1.84%	2.203	2.24	2.173	168,376
May 16 2024	2.228	0.04	1.69%	2.21	2.301	2.187	455,500
May 15 2024	2.191	0.07	3.15%	2.149	2.248	2.149	1,121,544
May 14 2024	2.124	0.06	2.96%	2.066	2.149	2.063	312,485
May 13 2024	2.063	0.01	0.49%	2.07	2.082	2.056	126,631
May 10 2024	2.053	0.03	1.53%	2.049	2.09	2.029	147,040
May 09 2024	2.022	-0.05	-2.22%	2.061	2.063	2.018	89,466
May 08 2024	2.068	-0.01	-0.29%	2.07	2.08	2.013	155,807
May 07 2024	2.074	0.01	0.53%	2.059	2.083	2.025	289,861
May 06 2024	2.063	0.02	0.98%	2.051	2.08	2.00	435,012
May 03 2024	2.043	-0.01	-0.29%	2.037	2.079	1.9265	602,570
May 02 2024	2.049	0.05	2.50%	1.9815	2.05	1.966	168,349
Apr 30 2024	1.999	-0.01	-0.35%	2.023	2.119	1.94	698,479
Apr 29 2024	2.006	0.05	2.37%	1.9765	2.048	1.9555	464,549
Apr 26 2024	1.9595	0.13	6.81%	1.8505	1.9755	1.8505	454,052
Apr 25 2024	1.8345	-0.06	-2.96%	1.8805	1.901	1.832	127,609
Apr 24 2024	1.8905	-0.07	-3.55%	1.9625	1.9695	1.8805	165,114
Apr 23 2024	1.96	0.11	5.86%	1.86	1.96	1.86	398,711
Apr 22 2024	1.8515	0.05	3.00%	1.8125	1.8875	1.8125	587,595
Apr 19 2024	1.7975	0.01	0.42%	1.7975	1.812	1.775	242,937
Apr 18 2024	1.79	0.01	0.73%	1.7665	1.8115	1.7575	177,535
Apr 17 2024	1.777	0.03	1.60%	1.7205	1.7775	1.705	241,912

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions